| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.93 | 12.81 | 0.03 | 0.23% | 12.68 | 12.98 | 108680 | 13905 | 3.47% |
| 2026-02-02 | 13.00 | 12.78 | -0.26 | -1.99% | 12.46 | 13.15 | 174385 | 22261 | 5.56% |
| 2026-01-30 | 12.22 | 13.04 | 0.82 | 6.71% | 12.08 | 13.20 | 182206 | 23013 | 5.81% |
| 2026-01-29 | 12.56 | 12.22 | -0.28 | -2.24% | 12.18 | 12.56 | 127661 | 15769 | 4.07% |
| 2026-01-28 | 12.83 | 12.50 | -0.36 | -2.80% | 12.38 | 12.86 | 119744 | 14980 | 3.82% |
| 2026-01-27 | 13.04 | 12.86 | -0.11 | -0.85% | 12.45 | 13.32 | 150906 | 19278 | 4.81% |
| 2026-01-26 | 13.79 | 12.97 | -0.82 | -5.95% | 12.70 | 13.94 | 219997 | 29100 | 7.02% |
| 2026-01-23 | 13.54 | 13.79 | 0.52 | 3.92% | 13.00 | 13.81 | 201793 | 27215 | 6.44% |
| 2026-01-22 | 13.09 | 13.27 | 0.19 | 1.45% | 12.92 | 13.49 | 156941 | 20795 | 5.01% |
| 2026-01-21 | 12.88 | 13.08 | 0.26 | 2.03% | 12.81 | 13.60 | 159209 | 21079 | 5.08% |
| 2026-01-20 | 12.80 | 12.82 | -0.06 | -0.47% | 12.48 | 12.88 | 142201 | 18018 | 4.54% |
| 2026-01-19 | 12.38 | 12.88 | 0.48 | 3.87% | 12.28 | 12.90 | 190573 | 24165 | 6.08% |
| 2026-01-16 | 11.66 | 12.40 | 0.74 | 6.35% | 11.57 | 12.75 | 224825 | 27738 | 7.17% |
| 2026-01-15 | 11.18 | 11.66 | 0.42 | 3.74% | 11.16 | 11.88 | 203716 | 23478 | 6.50% |
| 2026-01-14 | 11.09 | 11.24 | 0.20 | 1.81% | 11.03 | 11.40 | 128514 | 14388 | 4.10% |
| 2026-01-13 | 11.09 | 11.04 | -0.02 | -0.18% | 10.93 | 11.45 | 140347 | 15732 | 4.48% |
| 2026-01-12 | 11.18 | 11.06 | -0.14 | -1.25% | 10.98 | 11.25 | 122556 | 13570 | 3.91% |
| 2026-01-09 | 11.06 | 11.20 | 0.14 | 1.27% | 10.99 | 11.35 | 125766 | 14014 | 4.01% |
| 2026-01-08 | 10.98 | 11.06 | 0.09 | 0.82% | 10.72 | 11.33 | 151070 | 16641 | 4.82% |
| 2026-01-07 | 10.91 | 11.02 | 0.10 | 0.92% | 10.87 | 11.11 | 99594 | 10967 | 3.18% |
| 2026-01-06 | 10.75 | 10.92 | 0.25 | 2.34% | 10.68 | 11.39 | 219326 | 24342 | 7.00% |
| 2026-01-05 | 10.71 | 10.67 | -0.05 | -0.47% | 10.60 | 10.95 | 114979 | 12334 | 3.67% |
| 2025-12-31 | 10.65 | 10.72 | 0.11 | 1.04% | 10.52 | 10.89 | 96677 | 10368 | 3.08% |
| 2025-12-30 | 10.68 | 10.61 | -0.14 | -1.30% | 10.59 | 10.88 | 114553 | 12253 | 3.65% |
| 2025-12-29 | 10.60 | 10.75 | 0.15 | 1.42% | 10.25 | 10.79 | 160067 | 16937 | 5.11% |
| 2025-12-26 | 10.05 | 10.60 | 0.52 | 5.16% | 10.04 | 10.67 | 180005 | 18654 | 5.74% |
| 2025-12-25 | 9.88 | 10.08 | 0.20 | 2.02% | 9.82 | 10.13 | 93301 | 9317 | 2.98% |
| 2025-12-24 | 10.18 | 9.88 | -0.28 | -2.76% | 9.84 | 10.18 | 143111 | 14247 | 4.57% |
| 2025-12-23 | 10.46 | 10.16 | -0.32 | -3.05% | 10.11 | 10.48 | 70853 | 7246 | 2.26% |
| 2025-12-22 | 10.45 | 10.48 | 0.07 | 0.67% | 10.36 | 10.62 | 69963 | 7342 | 2.23% |
| 2025-12-19 | 10.20 | 10.41 | 0.21 | 2.06% | 10.16 | 10.48 | 61295 | 6356 | 1.96% |
| 2025-12-18 | 10.12 | 10.20 | 0.02 | 0.20% | 10.07 | 10.33 | 54794 | 5597 | 1.75% |
| 2025-12-17 | 10.43 | 10.18 | -0.24 | -2.30% | 9.92 | 10.48 | 95942 | 9731 | 3.06% |
| 2025-12-16 | 10.45 | 10.42 | 0.07 | 0.68% | 10.26 | 10.61 | 87113 | 9077 | 2.78% |
| 2025-12-15 | 10.02 | 10.35 | 0.33 | 3.29% | 9.93 | 10.43 | 83180 | 8514 | 2.65% |
| 2025-12-12 | 10.17 | 10.02 | -0.08 | -0.79% | 9.98 | 10.23 | 59003 | 5960 | 1.88% |
| 2025-12-11 | 10.42 | 10.10 | -0.34 | -3.26% | 10.08 | 10.48 | 65522 | 6690 | 2.09% |
| 2025-12-10 | 10.38 | 10.44 | 0.00 | 0.00% | 10.35 | 10.50 | 49366 | 5145 | 1.57% |
| 2025-12-09 | 10.57 | 10.44 | -0.13 | -1.23% | 10.39 | 10.65 | 63288 | 6635 | 2.02% |
| 2025-12-08 | 10.58 | 10.57 | -0.01 | -0.09% | 10.49 | 10.85 | 80927 | 8596 | 2.58% |
| 2025-12-05 | 10.65 | 10.58 | -0.02 | -0.19% | 10.45 | 10.65 | 54584 | 5756 | 1.74% |
| 2025-12-04 | 10.73 | 10.60 | -0.12 | -1.12% | 10.45 | 10.76 | 59499 | 6303 | 1.90% |
| 2025-12-03 | 10.89 | 10.72 | -0.14 | -1.29% | 10.60 | 10.99 | 85286 | 9177 | 2.72% |
| 2025-12-02 | 10.64 | 10.86 | 0.21 | 1.97% | 10.47 | 10.98 | 97697 | 10522 | 3.12% |
| 2025-12-01 | 10.63 | 10.65 | 0.04 | 0.38% | 10.51 | 10.96 | 134583 | 14330 | 4.29% |
| 2025-11-28 | 9.98 | 10.61 | 0.61 | 6.10% | 9.93 | 10.63 | 151016 | 15699 | 4.82% |
| 2025-11-27 | 10.10 | 10.00 | -0.11 | -1.09% | 9.93 | 10.18 | 61289 | 6121 | 1.96% |
| 2025-11-26 | 10.01 | 10.11 | 0.13 | 1.30% | 9.99 | 10.52 | 104893 | 10769 | 3.35% |
| 2025-11-25 | 9.81 | 9.98 | 0.19 | 1.94% | 9.80 | 10.11 | 61860 | 6185 | 1.97% |
| 2025-11-24 | 9.50 | 9.79 | 0.33 | 3.49% | 9.50 | 9.91 | 118218 | 11522 | 3.77% |
| 2025-11-21 | 10.03 | 9.46 | -0.57 | -5.68% | 9.45 | 10.15 | 114638 | 11130 | 3.66% |
| 2025-11-20 | 10.13 | 10.03 | -0.02 | -0.20% | 10.00 | 10.38 | 106558 | 10781 | 3.40% |
| 2025-11-19 | 10.27 | 10.05 | -0.29 | -2.80% | 10.00 | 10.53 | 148868 | 15225 | 4.75% |
| 2025-11-18 | 10.99 | 10.34 | -0.76 | -6.85% | 10.15 | 11.00 | 267931 | 27849 | 8.55% |
| 2025-11-17 | 11.10 | 11.10 | 0.16 | 1.46% | 11.02 | 11.95 | 270217 | 30704 | 8.62% |
| 2025-11-14 | 11.27 | 10.94 | -0.36 | -3.19% | 10.86 | 11.51 | 158229 | 17573 | 5.05% |
| 2025-11-13 | 11.36 | 11.30 | -0.05 | -0.44% | 11.26 | 11.65 | 116665 | 13301 | 3.72% |
| 2025-11-12 | 11.27 | 11.35 | 0.07 | 0.62% | 11.20 | 11.44 | 99936 | 11347 | 3.19% |
| 2025-11-11 | 11.25 | 11.28 | 0.02 | 0.18% | 11.15 | 11.58 | 128344 | 14599 | 4.09% |
| 2025-11-10 | 11.00 | 11.26 | 0.32 | 2.93% | 10.90 | 11.32 | 180008 | 20085 | 5.74% |
| 2025-11-07 | 11.02 | 10.94 | -0.13 | -1.17% | 10.90 | 11.26 | 98741 | 10887 | 3.15% |
| 2025-11-06 | 11.09 | 11.07 | -0.02 | -0.18% | 10.84 | 11.16 | 94306 | 10372 | 3.01% |
| 2025-11-05 | 10.89 | 11.09 | 0.08 | 0.73% | 10.84 | 11.20 | 147388 | 16318 | 4.70% |
| 2025-11-04 | 10.69 | 11.01 | 0.32 | 2.99% | 10.65 | 11.65 | 223630 | 24970 | 7.13% |
| 2025-11-03 | 10.22 | 10.69 | 0.60 | 5.95% | 10.15 | 10.70 | 180084 | 18896 | 5.74% |
| 2025-10-31 | 9.84 | 10.09 | 0.25 | 2.54% | 9.83 | 10.28 | 117871 | 11839 | 3.76% |
| 2025-10-30 | 10.06 | 9.84 | -0.10 | -1.01% | 9.83 | 10.15 | 70265 | 7009 | 2.24% |
| 2025-10-29 | 10.15 | 9.94 | -0.15 | -1.49% | 9.81 | 10.17 | 76264 | 7561 | 2.43% |
| 2025-10-28 | 10.00 | 10.09 | 0.04 | 0.40% | 9.87 | 10.18 | 71116 | 7143 | 2.27% |
| 2025-10-27 | 9.92 | 10.05 | 0.16 | 1.62% | 9.90 | 10.15 | 60572 | 6093 | 1.93% |